Banque Cantonale de Genève SA (SWX:BCGE)
Switzerland · Delayed Price · Currency is CHF 244.00
+2.00 (0.83%)
Aug 8, 2025, 10:36 AM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 416 |
| Aug 6, 2025 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | -0.41% | 845 |
| Aug 5, 2025 | 242.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 818 |
| Aug 4, 2025 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.83% | 842 |
| Jul 31, 2025 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.41% | 655 |
| Jul 30, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.41% | 563 |
| Jul 29, 2025 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 207 |
| Jul 28, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 282 |
| Jul 25, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 170 |
| Jul 24, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 1.24% | 874 |
| Jul 23, 2025 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.82% | 616 |
| Jul 22, 2025 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 853 |
| Jul 21, 2025 | 238.00 | 245.00 | 237.00 | 245.00 | 245.00 | 2.94% | 3,473 |
| Jul 18, 2025 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.83% | 678 |
| Jul 17, 2025 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | -0.41% | 450 |
| Jul 16, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | - | 613 |
| Jul 15, 2025 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 0.42% | 1,284 |
| Jul 14, 2025 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.84% | 1,583 |
| Jul 11, 2025 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | - | 639 |
| Jul 10, 2025 | 235.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1.28% | 1,546 |
| Jul 9, 2025 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | - | 8,273 |
| Jul 8, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.86% | 2,280 |
| Jul 7, 2025 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 1,160 |
| Jul 4, 2025 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 465 |
| Jul 3, 2025 | 237.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.42% | 233 |
| Jul 2, 2025 | 239.00 | 240.00 | 236.00 | 237.00 | 237.00 | -0.42% | 871 |
| Jul 1, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 0.42% | 249 |
| Jun 30, 2025 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | 0.42% | 940 |
| Jun 27, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 1.29% | 523 |
| Jun 26, 2025 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 673 |
| Jun 25, 2025 | 235.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.28% | 1,092 |
| Jun 24, 2025 | 235.00 | 238.00 | 233.00 | 235.00 | 235.00 | 0.43% | 1,448 |
| Jun 23, 2025 | 236.00 | 237.00 | 234.00 | 234.00 | 234.00 | -1.27% | 1,081 |
| Jun 20, 2025 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 830 |
| Jun 19, 2025 | 238.00 | 239.00 | 236.00 | 236.00 | 236.00 | -0.42% | 516 |
| Jun 18, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -0.42% | 878 |
| Jun 17, 2025 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.24% | 1,603 |
| Jun 16, 2025 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.82% | 1,503 |
| Jun 13, 2025 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.83% | 1,256 |
| Jun 12, 2025 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.41% | 641 |
| Jun 11, 2025 | 243.00 | 245.00 | 241.00 | 242.00 | 242.00 | -0.41% | 776 |
| Jun 10, 2025 | 246.00 | 246.00 | 242.00 | 243.00 | 243.00 | -1.22% | 27,340 |
| Jun 6, 2025 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.82% | 346 |
| Jun 5, 2025 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.41% | 337 |
| Jun 4, 2025 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | 0.41% | 467 |
| Jun 3, 2025 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 511 |
| Jun 2, 2025 | 244.00 | 248.00 | 243.00 | 246.00 | 246.00 | 1.65% | 1,841 |
| May 30, 2025 | 244.00 | 245.00 | 242.00 | 242.00 | 242.00 | - | 575 |
| May 28, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 976 |
| May 27, 2025 | 242.00 | 245.00 | 241.00 | 244.00 | 244.00 | 0.83% | 848 |